Free Trial

XBiotech (XBIT) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free XBIT Stock Alerts
$8.16
+0.49 (+6.39%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

XBiotech Stock Price Performance

5 Day
Performance
+3.68%
1 Month
Performance
-3.66%
3 Month
Performance
+50.28%
6 Month
Performance
+87.16%
Year-To-Date
Performance
+104.00%
1 Year
Performance
+133.81%
Receive XBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XBiotech and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

XBIT Stock Chart for Thursday, May, 2, 2024

XBIT Chart by TradingView

XBiotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$7.67$8.16
+6.39%		$8.66$7.68154,927 shs$248.47 million
04/30/2024$7.76$7.67
-1.16%		$7.84$7.5592,619 shs$233.55 million
04/29/2024$7.87$7.76
-1.40%		$8.14$7.6995,704 shs$236.29 million
04/26/2024$8.21$7.87
-4.14%		$8.34$7.7059,355 shs$239.64 million
04/25/2024$8.07$8.21
+1.73%		$8.39$7.6745,963 shs$250.00 million
04/24/2024$8.18$8.07
-1.34%		$8.38$8.0264,851 shs$245.74 million
04/23/2024$7.95$8.18
+2.89%		$8.55$7.75154,375 shs$249.08 million
04/22/2024$8.04$7.95
-1.12%		$8.31$7.5858,090 shs$242.08 million
04/19/2024$7.91$8.04
+1.64%		$8.34$7.5176,231 shs$244.82 million
04/18/2024$8.11$7.91
-2.47%		$8.30$7.5598,667 shs$240.86 million
04/17/2024$8.96$8.11
-9.49%		$9.19$8.0381,922 shs$246.95 million
04/16/2024$9.41$8.96
-4.78%		$9.59$8.94110,180 shs$272.83 million
04/15/2024$9.25$9.41
+1.73%		$9.44$9.0863,776 shs$286.53 million
04/12/2024$9.50$9.25
-2.63%		$9.52$9.0953,862 shs$281.66 million
04/11/2024$9.89$9.50
-3.94%		$9.85$9.07136,346 shs$289.28 million
04/10/2024$9.27$9.89
+6.69%		$9.96$9.04112,771 shs$301.16 million
04/09/2024$9.73$9.27
-4.73%		$9.65$9.1067,176 shs$282.27 million
04/08/2024$8.21$9.73
+18.51%		$9.90$8.33211,119 shs$296.28 million
04/05/2024$9.38$8.21
-12.47%		$9.71$8.06131,511 shs$250.00 million
04/04/2024$8.41$9.38
+11.53%		$9.58$8.36117,639 shs$285.62 million
04/03/2024$8.47$8.41
-0.71%		$9.49$8.39182,482 shs$256.08 million
04/02/2024$7.85$8.47
+7.90%		$8.50$7.54173,595 shs$257.91 million
04/01/2024$8.13$7.85
-3.44%		$8.18$7.8062,179 shs$239.03 million
03/29/2024$8.13$8.13$8.20$7.8470,065 shs$247.56 million
03/28/2024$7.99$8.13
+1.75%		$8.20$7.8470,065 shs$247.56 million
03/27/2024$7.97$7.99
+0.25%		$8.05$7.8159,388 shs$243.30 million
03/26/2024$7.49$7.97
+6.41%		$8.18$7.29146,230 shs$242.69 million
03/25/2024$7.50$7.49
-0.13%		$7.50$7.1260,136 shs$228.08 million
03/22/2024$7.25$7.50
+3.45%		$7.50$6.9968,042 shs$228.38 million
03/21/2024$7.16$7.25
+1.26%		$7.26$7.0557,952 shs$220.76 million
03/20/2024$7.11$7.16
+0.70%		$7.20$6.7857,535 shs$218.03 million
03/19/2024$6.63$7.11
+7.24%		$7.48$6.65107,323 shs$216.43 million
03/18/2024$5.91$6.63
+12.18%		$7.00$5.59110,857 shs$201.82 million
03/15/2024$6.36$5.91
-7.08%		$6.40$5.8772,631 shs$179.90 million
03/14/2024$6.31$6.36
+0.79%		$6.44$6.1260,868 shs$193.60 million
03/13/2024$6.33$6.31
-0.32%		$6.40$6.1153,717 shs$192.08 million
03/12/2024$6.35$6.33
-0.31%		$6.46$6.0063,344 shs$192.69 million
03/11/2024$6.40$6.35
-0.78%		$6.46$6.2327,064 shs$193.28 million
03/08/2024$6.39$6.40
+0.16%		$6.57$6.1149,432 shs$194.82 million
03/07/2024$6.40$6.39
-0.16%		$6.49$6.3439,405 shs$194.51 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$6.29$6.40
+1.75%		$6.48$6.3551,208 shs$194.80 million
03/05/2024$6.39$6.29
-1.56%		$6.48$6.2125,086 shs$191.47 million
03/04/2024$6.40$6.39
-0.16%		$6.54$6.2650,937 shs$194.51 million
03/01/2024$6.26$6.40
+2.24%		$6.43$5.9175,925 shs$194.82 million
02/29/2024$6.34$6.26
-1.26%		$6.47$6.1731,970 shs$190.55 million
02/28/2024$6.39$6.34
-0.78%		$6.41$6.0837,833 shs$192.99 million
02/27/2024$6.45$6.39
-0.93%		$6.58$6.3647,912 shs$194.51 million
02/26/2024$6.45$6.45$6.66$6.3250,675 shs$196.32 million
02/23/2024$6.12$6.45
+5.39%		$6.57$6.0952,427 shs$196.34 million
02/22/2024$6.90$6.12
-11.30%		$7.05$6.12100,291 shs$186.29 million
02/21/2024$6.06$6.90
+13.86%		$7.24$6.00267,149 shs$210.02 million
02/20/2024$5.90$6.06
+2.71%		$6.06$5.8087,980 shs$184.47 million
02/19/2024$5.90$5.90$6.00$5.6929,400 shs$179.60 million
02/16/2024$5.78$5.90
+2.08%		$6.00$5.6929,444 shs$179.58 million
02/15/2024$6.05$5.78
-4.46%		$6.06$5.5028,684 shs$175.94 million
02/14/2024$6.01$6.05
+0.67%		$6.05$5.8640,489 shs$184.16 million
02/13/2024$6.02$6.01
-0.17%		$6.10$5.8632,640 shs$182.94 million
02/12/2024$5.88$6.02
+2.38%		$6.12$5.8550,466 shs$183.25 million
02/09/2024$5.44$5.88
+8.09%		$5.89$5.4059,855 shs$178.99 million
02/08/2024$5.47$5.44
-0.55%		$5.49$5.3621,519 shs$165.59 million
02/07/2024$5.42$5.47
+0.92%		$5.50$5.4246,041 shs$166.51 million
02/06/2024$5.47$5.42
-0.91%		$5.50$5.3427,680 shs$164.97 million
02/05/2024$5.43$5.47
+0.74%		$5.50$5.0764,101 shs$166.51 million
02/02/2024$4.63$5.43
+17.28%		$5.43$4.4457,054 shs$165.29 million
02/01/2024$4.59$4.63
+0.87%		$4.63$4.4337,653 shs$140.94 million

Related Companies:
This page (NASDAQ:XBIT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society